Coty Inc.COTYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.18 | $3.31 | $3.11 | $3.24 | 10.17M |
| 1/30/2026 | $3.11 | $3.18 | $3.08 | $3.17 | 6.76M |
| 1/29/2026 | $3.10 | $3.14 | $3.06 | $3.11 | 5.92M |
| 1/28/2026 | $3.16 | $3.18 | $3.11 | $3.13 | 7.15M |
| 1/27/2026 | $3.20 | $3.22 | $3.13 | $3.16 | 4.09M |
| 1/26/2026 | $3.36 | $3.37 | $3.20 | $3.22 | 6.70M |
| 1/23/2026 | $3.31 | $3.40 | $3.30 | $3.36 | 7.20M |
| 1/22/2026 | $3.29 | $3.37 | $3.28 | $3.30 | 5.14M |
| 1/21/2026 | $3.15 | $3.29 | $3.15 | $3.26 | 8.13M |
| 1/20/2026 | $3.03 | $3.15 | $2.99 | $3.14 | 8.17M |
| 1/16/2026 | $3.15 | $3.16 | $3.04 | $3.05 | 5.96M |
| 1/15/2026 | $3.21 | $3.23 | $3.12 | $3.17 | 5.86M |
| 1/14/2026 | $3.20 | $3.26 | $3.17 | $3.21 | 6.21M |
| 1/13/2026 | $3.22 | $3.25 | $3.17 | $3.19 | 6.32M |
| 1/12/2026 | $3.16 | $3.21 | $3.12 | $3.20 | 6.42M |
| 1/9/2026 | $3.14 | $3.20 | $3.08 | $3.19 | 9.11M |
| 1/8/2026 | $3.07 | $3.19 | $3.07 | $3.12 | 10.71M |
| 1/7/2026 | $3.19 | $3.22 | $3.02 | $3.09 | 9.20M |
| 1/6/2026 | $3.17 | $3.21 | $3.15 | $3.17 | 6.21M |
| 1/5/2026 | $3.17 | $3.23 | $3.11 | $3.15 | 6.85M |
| 1/2/2026 | $3.13 | $3.16 | $3.10 | $3.11 | 4.46M |
| 12/31/2025 | $3.12 | $3.14 | $3.08 | $3.08 | 7.49M |
| 12/30/2025 | $3.05 | $3.15 | $3.05 | $3.14 | 5.34M |
| 12/29/2025 | $3.07 | $3.10 | $3.04 | $3.06 | 4.77M |
| 12/26/2025 | $3.04 | $3.11 | $3.03 | $3.10 | 3.88M |
| 12/24/2025 | $3.03 | $3.07 | $3.00 | $3.06 | 3.39M |
| 12/23/2025 | $3.04 | $3.07 | $2.94 | $3.01 | 13.14M |
| 12/22/2025 | $3.26 | $3.27 | $3.14 | $3.14 | 9.55M |
| 12/19/2025 | $3.25 | $3.35 | $3.24 | $3.26 | 12.35M |
| 12/18/2025 | $3.28 | $3.32 | $3.24 | $3.25 | 5.73M |
| 12/17/2025 | $3.26 | $3.38 | $3.25 | $3.26 | 7.73M |
| 12/16/2025 | $3.30 | $3.42 | $3.26 | $3.27 | 6.48M |
| 12/15/2025 | $3.24 | $3.29 | $3.18 | $3.28 | 8.51M |
| 12/12/2025 | $3.34 | $3.35 | $3.18 | $3.22 | 7.99M |
| 12/11/2025 | $3.39 | $3.41 | $3.33 | $3.34 | 5.30M |
| 12/10/2025 | $3.30 | $3.38 | $3.29 | $3.37 | 5.20M |
| 12/9/2025 | $3.31 | $3.37 | $3.29 | $3.30 | 6.18M |
| 12/8/2025 | $3.45 | $3.45 | $3.34 | $3.34 | 6.10M |
| 12/5/2025 | $3.41 | $3.52 | $3.40 | $3.45 | 6.12M |
| 12/4/2025 | $3.45 | $3.47 | $3.35 | $3.39 | 3.79M |
| 12/3/2025 | $3.38 | $3.50 | $3.38 | $3.44 | 3.78M |
| 12/2/2025 | $3.35 | $3.37 | $3.29 | $3.37 | 4.50M |
| 12/1/2025 | $3.29 | $3.40 | $3.26 | $3.34 | 5.64M |
| 11/28/2025 | $3.32 | $3.36 | $3.30 | $3.32 | 2.29M |
| 11/26/2025 | $3.24 | $3.33 | $3.23 | $3.30 | 4.60M |
| 11/25/2025 | $3.15 | $3.28 | $3.15 | $3.23 | 4.55M |
| 11/24/2025 | $3.17 | $3.22 | $3.12 | $3.15 | 7.40M |
| 11/21/2025 | $3.12 | $3.22 | $3.12 | $3.16 | 4.69M |
| 11/20/2025 | $3.26 | $3.27 | $3.12 | $3.12 | 5.48M |
| 11/19/2025 | $3.31 | $3.33 | $3.22 | $3.25 | 5.76M |
| 11/18/2025 | $3.33 | $3.36 | $3.28 | $3.31 | 6.74M |
| 11/17/2025 | $3.48 | $3.51 | $3.34 | $3.35 | 5.12M |
| 11/14/2025 | $3.59 | $3.63 | $3.48 | $3.50 | 5.83M |
| 11/13/2025 | $3.76 | $3.79 | $3.63 | $3.63 | 4.49M |
| 11/12/2025 | $3.59 | $3.79 | $3.59 | $3.77 | 7.63M |
| 11/11/2025 | $3.55 | $3.62 | $3.53 | $3.57 | 10.01M |
| 11/10/2025 | $3.75 | $3.76 | $3.54 | $3.55 | 11.39M |
| 11/7/2025 | $3.70 | $3.78 | $3.65 | $3.75 | 5.66M |
| 11/6/2025 | $3.90 | $4.16 | $3.68 | $3.72 | 9.31M |
| 11/5/2025 | $3.81 | $3.84 | $3.72 | $3.78 | 10.73M |
| 11/4/2025 | $3.85 | $3.91 | $3.80 | $3.83 | 6.66M |